Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.66 | 59.09 | 58.59 | 58.86 | 4,473,364 | -0.03(-0.06%) |
Dec 30, 2021 | 58.84 | 59.01 | 58.61 | 58.89 | 2,171,237 | +0.30(+0.50%) |
Dec 29, 2021 | 58.35 | 58.69 | 58.05 | 58.60 | 1,606,490 | +0.09(+0.15%) |
Dec 28, 2021 | 58.20 | 58.74 | 58.20 | 58.51 | 1,441,470 | +0.29(+0.49%) |
Dec 27, 2021 | 57.47 | 58.22 | 57.24 | 58.22 | 1,042,342 | +0.92(+1.60%) |
Dec 23, 2021 | 56.89 | 57.44 | 56.80 | 57.30 | 1,663,701 | +0.57(+1.00%) |
Dec 22, 2021 | 55.80 | 56.73 | 55.66 | 56.73 | 1,618,287 | +0.99(+1.78%) |
Dec 21, 2021 | 55.65 | 55.97 | 55.51 | 55.74 | 2,769,074 | +0.66(+1.19%) |
Dec 20, 2021 | 55.08 | 55.22 | 54.44 | 55.08 | 3,269,195 | -0.55(-0.99%) |
Dec 17, 2021 | 55.88 | 56.06 | 55.12 | 55.63 | 4,369,974 | -0.26(-0.47%) |
Dec 16, 2021 | 56.00 | 56.32 | 55.81 | 55.90 | 1,947,894 | +0.49(+0.89%) |
Dec 15, 2021 | 55.03 | 55.62 | 54.65 | 55.40 | 1,676,356 | +0.38(+0.69%) |
Dec 14, 2021 | 54.76 | 55.41 | 54.76 | 55.03 | 1,305,914 | +0.02(+0.03%) |
Dec 13, 2021 | 55.28 | 55.42 | 54.82 | 55.01 | 1,388,231 | -0.57(-1.03%) |
Dec 10, 2021 | 55.62 | 55.82 | 55.44 | 55.58 | 1,546,788 | +0.21(+0.39%) |
Dec 09, 2021 | 55.13 | 55.49 | 54.89 | 55.37 | 1,350,968 | -0.10(-0.18%) |
Dec 08, 2021 | 55.62 | 55.81 | 55.15 | 55.47 | 1,307,444 | +0.00(+0.00%) |
Dec 07, 2021 | 55.22 | 55.60 | 54.98 | 55.47 | 2,171,493 | +0.94(+1.72%) |
Dec 06, 2021 | 54.25 | 54.85 | 54.03 | 54.53 | 1,924,664 | +0.86(+1.61%) |
Dec 03, 2021 | 54.41 | 54.50 | 53.51 | 53.67 | 2,050,791 | -0.60(-1.10%) |
Dec 02, 2021 | 53.15 | 54.41 | 53.10 | 54.27 | 2,962,108 | +1.44(+2.72%) |
Dec 01, 2021 | 52.18 | 53.67 | 52.02 | 52.83 | 3,756,828 | +1.58(+3.08%) |
Nov 30, 2021 | 52.28 | 52.37 | 50.99 | 51.26 | 2,319,021 | -1.16(-2.21%) |
Nov 29, 2021 | 52.96 | 53.19 | 52.05 | 52.42 | 1,907,666 | -0.35(-0.67%) |
Nov 26, 2021 | 53.19 | 53.28 | 52.50 | 52.77 | 1,693,110 | -1.21(-2.24%) |
Nov 24, 2021 | 54.03 | 54.08 | 53.79 | 53.98 | 887,461 | -0.06(-0.11%) |
Nov 23, 2021 | 53.33 | 54.05 | 53.33 | 54.03 | 1,386,986 | +0.83(+1.56%) |
Nov 22, 2021 | 53.75 | 53.75 | 53.20 | 53.20 | 1,279,753 | -0.39(-0.72%) |
Nov 19, 2021 | 53.70 | 53.73 | 53.33 | 53.59 | 1,078,831 | -0.33(-0.61%) |
Nov 18, 2021 | 53.66 | 53.93 | 53.38 | 53.92 | 923,928 | +0.17(+0.32%) |
Nov 17, 2021 | 54.05 | 54.13 | 53.51 | 53.75 | 911,143 | -0.30(-0.56%) |
Nov 16, 2021 | 54.38 | 54.45 | 54.05 | 54.05 | 863,344 | -0.35(-0.65%) |
Nov 15, 2021 | 54.81 | 54.85 | 54.31 | 54.40 | 987,028 | -0.16(-0.29%) |
Nov 12, 2021 | 53.94 | 54.59 | 53.76 | 54.56 | 1,050,002 | +0.64(+1.19%) |
Nov 11, 2021 | 54.27 | 54.33 | 53.81 | 53.92 | 976,398 | -0.43(-0.79%) |
Nov 10, 2021 | 54.73 | 54.33 | 54.34 | 1,054,393 | -0.30(-0.54%) | |
Nov 09, 2021 | 54.36 | 54.73 | 54.10 | 54.64 | 929,171 | +0.12(+0.23%) |
Nov 08, 2021 | 54.81 | 55.04 | 54.45 | 54.52 | 1,224,043 | -0.16(-0.30%) |
Nov 05, 2021 | 54.83 | 55.11 | 54.58 | 54.68 | 1,158,564 | +0.03(+0.06%) |
Nov 04, 2021 | 54.81 | 54.89 | 54.18 | 54.65 | 1,363,500 | -0.28(-0.51%) |
Nov 03, 2021 | 54.31 | 54.99 | 54.21 | 54.93 | 1,151,128 | +0.52(+0.95%) |
Nov 02, 2021 | 54.30 | 54.62 | 54.06 | 54.41 | 737,967 | +0.00(+0.00%) |
Nov 01, 2021 | 54.34 | 54.45 | 53.86 | 54.41 | 1,153,459 | +0.58(+1.08%) |
Oct 29, 2021 | 54.65 | 54.72 | 53.68 | 53.83 | 1,912,369 | -0.99(-1.81%) |
Oct 28, 2021 | 54.94 | 55.06 | 54.72 | 54.82 | 786,808 | -0.03(-0.06%) |
Oct 27, 2021 | 54.80 | 55.22 | 54.66 | 54.85 | 1,551,863 | -0.10(-0.18%) |
Oct 26, 2021 | 54.62 | 55.09 | 54.95 | 1,275,851 | +0.34(+0.63%) | |
Oct 25, 2021 | 54.35 | 54.65 | 54.25 | 54.61 | 991,206 | +0.34(+0.64%) |
Oct 22, 2021 | 54.35 | 54.55 | 54.10 | 54.26 | 807,001 | +0.14(+0.26%) |
Oct 21, 2021 | 54.35 | 54.59 | 53.96 | 54.12 | 818,810 | -0.41(-0.75%) |
Oct 20, 2021 | 53.78 | 54.57 | 53.69 | 54.53 | 1,272,809 | +0.82(+1.53%) |
Oct 19, 2021 | 53.20 | 53.75 | 53.15 | 53.71 | 1,138,212 | +0.70(+1.32%) |
Oct 18, 2021 | 52.79 | 53.14 | 52.74 | 53.01 | 1,001,750 | +0.10(+0.19%) |
Oct 15, 2021 | 52.69 | 52.95 | 52.62 | 52.92 | 944,351 | +0.44(+0.85%) |
Oct 14, 2021 | 52.33 | 52.62 | 52.21 | 52.47 | 1,041,861 | +0.61(+1.17%) |
Oct 13, 2021 | 51.73 | 51.96 | 51.16 | 51.87 | 1,124,886 | +0.15(+0.29%) |
Oct 12, 2021 | 51.51 | 51.92 | 51.36 | 51.72 | 1,018,820 | +0.21(+0.40%) |
Oct 11, 2021 | 51.87 | 52.23 | 51.50 | 51.51 | 533,934 | -0.11(-0.22%) |
Oct 08, 2021 | 50.99 | 51.70 | 50.90 | 51.63 | 1,293,793 | +0.74(+1.45%) |
Oct 07, 2021 | 50.98 | 51.05 | 50.64 | 50.89 | 1,311,962 | +0.29(+0.57%) |
Oct 06, 2021 | 50.28 | 50.63 | 50.12 | 50.60 | 1,282,011 | -0.19(-0.37%) |
Oct 05, 2021 | 50.68 | 51.11 | 50.50 | 50.79 | 1,067,593 | +0.26(+0.52%) |
Oct 04, 2021 | 50.37 | 51.09 | 50.37 | 50.53 | 3,830,799 | +0.21(+0.42%) |